| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 3.52 | 3.55 | 3.5 | 3.54 | 3.54 | +0.01 (+0.28%) | 12,803,330 |
| 19 Sep 2024 | CNY | 3.47 | 3.54 | 3.45 | 3.53 | 3.53 | +0.07 (+2.02%) | 14,191,341 |
| 18 Sep 2024 | CNY | 3.43 | 3.47 | 3.37 | 3.46 | 3.46 | +0.04 (+1.17%) | 11,746,103 |
| 13 Sep 2024 | CNY | 3.4 | 3.44 | 3.38 | 3.42 | 3.42 | +0.02 (+0.59%) | 8,643,836 |
| 12 Sep 2024 | CNY | 3.37 | 3.47 | 3.37 | 3.4 | 3.4 | +0.04 (+1.19%) | 13,893,672 |
| 11 Sep 2024 | CNY | 3.39 | 3.39 | 3.35 | 3.36 | 3.36 | -0.03 (-0.88%) | 7,706,454 |
| 10 Sep 2024 | CNY | 3.43 | 3.43 | 3.34 | 3.39 | 3.39 | -0.02 (-0.59%) | 12,185,900 |
| 9 Sep 2024 | CNY | 3.45 | 3.45 | 3.38 | 3.41 | 3.41 | -0.03 (-0.87%) | 10,654,300 |
| 6 Sep 2024 | CNY | 3.48 | 3.5 | 3.44 | 3.44 | 3.44 | -0.03 (-0.86%) | 10,109,861 |
| 5 Sep 2024 | CNY | 3.43 | 3.47 | 3.43 | 3.47 | 3.47 | +0.04 (+1.17%) | 9,059,230 |
| 4 Sep 2024 | CNY | 3.46 | 3.5 | 3.42 | 3.43 | 3.43 | -0.05 (-1.44%) | 12,463,500 |
| 3 Sep 2024 | CNY | 3.5 | 3.53 | 3.47 | 3.48 | 3.48 | -0.03 (-0.85%) | 14,409,601 |
| 2 Sep 2024 | CNY | 3.54 | 3.68 | 3.51 | 3.51 | 3.51 | +0.06 (+1.74%) | 29,520,413 |
| 30 Aug 2024 | CNY | 3.41 | 3.49 | 3.38 | 3.45 | 3.45 | +0.04 (+1.17%) | 15,720,136 |
| 29 Aug 2024 | CNY | 3.46 | 3.47 | 3.4 | 3.41 | 3.41 | -0.06 (-1.73%) | 12,335,891 |
| 28 Aug 2024 | CNY | 3.48 | 3.51 | 3.46 | 3.47 | 3.47 | -0.01 (-0.29%) | 6,869,860 |
| 27 Aug 2024 | CNY | 3.5 | 3.52 | 3.44 | 3.48 | 3.48 | -0.03 (-0.85%) | 11,836,800 |
| 26 Aug 2024 | CNY | 3.46 | 3.55 | 3.46 | 3.51 | 3.51 | +0.06 (+1.74%) | 18,361,431 |
| 23 Aug 2024 | CNY | 3.44 | 3.48 | 3.39 | 3.45 | 3.45 | +0.02 (+0.58%) | 9,841,830 |
| 22 Aug 2024 | CNY | 3.46 | 3.48 | 3.42 | 3.43 | 3.43 | -0.02 (-0.58%) | 6,410,800 |
| 21 Aug 2024 | CNY | 3.49 | 3.5 | 3.44 | 3.45 | 3.45 | -0.04 (-1.15%) | 8,314,430 |
| 20 Aug 2024 | CNY | 3.57 | 3.57 | 3.48 | 3.49 | 3.49 | -0.07 (-1.97%) | 10,026,360 |
| 19 Aug 2024 | CNY | 3.56 | 3.6 | 3.55 | 3.56 | 3.56 | 0.0 (0.0%) | 6,691,701 |
| 16 Aug 2024 | CNY | 3.6 | 3.6 | 3.55 | 3.56 | 3.56 | -0.03 (-0.84%) | 6,927,300 |
| 15 Aug 2024 | CNY | 3.55 | 3.62 | 3.54 | 3.59 | 3.59 | +0.03 (+0.84%) | 10,373,500 |
| 14 Aug 2024 | CNY | 3.59 | 3.63 | 3.55 | 3.56 | 3.56 | -0.02 (-0.56%) | 8,073,040 |
| 13 Aug 2024 | CNY | 3.57 | 3.6 | 3.53 | 3.58 | 3.58 | +0.02 (+0.56%) | 7,684,560 |
| 12 Aug 2024 | CNY | 3.61 | 3.61 | 3.54 | 3.56 | 3.56 | -0.03 (-0.84%) | 6,524,700 |
| 9 Aug 2024 | CNY | 3.59 | 3.64 | 3.58 | 3.59 | 3.59 | +0.01 (+0.28%) | 9,406,604 |
| 8 Aug 2024 | CNY | 3.57 | 3.59 | 3.54 | 3.58 | 3.58 | +0.01 (+0.28%) | 7,213,650 |
